新希望 sz.000876
8.06
-0.62%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 10.25 | 10.33 | 10.11 | 10.14 | -1.27% | 3.87 | 0.85% |
| 2025-09-16 | 10.44 | 10.50 | 10.12 | 10.27 | -2.38% | 6.17 | 1.34% |
| 2025-09-15 | 10.37 | 10.58 | 10.30 | 10.52 | +1.54% | 6.41 | 1.36% |
| 2025-09-12 | 10.38 | 10.46 | 10.32 | 10.36 | -0.77% | 5.96 | 1.27% |
| 2025-09-11 | 10.21 | 10.61 | 10.16 | 10.44 | +2.45% | 10.70 | 2.27% |
| 2025-09-10 | 10.19 | 10.24 | 9.98 | 10.19 | -0.49% | 5.62 | 1.24% |
| 2025-09-09 | 10.29 | 10.33 | 10.16 | 10.24 | -0.58% | 7.34 | 1.59% |
| 2025-09-08 | 9.83 | 10.31 | 9.83 | 10.30 | +5.53% | 15.29 | 3.34% |
| 2025-09-05 | 9.71 | 9.77 | 9.57 | 9.76 | +0.51% | 3.44 | 0.79% |
| 2025-09-04 | 9.60 | 9.75 | 9.56 | 9.71 | +1.15% | 4.54 | 1.04% |
| 2025-09-03 | 9.76 | 9.82 | 9.56 | 9.60 | -1.64% | 4.71 | 1.08% |
| 2025-09-02 | 9.80 | 9.87 | 9.71 | 9.76 | -0.41% | 4.67 | 1.06% |
| 2025-09-01 | 9.89 | 9.99 | 9.75 | 9.80 | -0.81% | 7.10 | 1.60% |
| 2025-08-29 | 10.08 | 10.18 | 9.86 | 9.88 | -1.89% | 6.36 | 1.42% |
| 2025-08-28 | 10.11 | 10.16 | 9.88 | 10.07 | -0.49% | 5.54 | 1.23% |
| 2025-08-27 | 10.25 | 10.47 | 10.10 | 10.12 | -1.56% | 8.36 | 1.81% |
| 2025-08-26 | 10.07 | 10.41 | 10.00 | 10.28 | +1.98% | 7.84 | 1.70% |
| 2025-08-25 | 9.99 | 10.08 | 9.94 | 10.08 | +0.90% | 4.96 | 1.10% |
| 2025-08-22 | 10.08 | 10.08 | 9.88 | 9.99 | +0.30% | 3.87 | 0.86% |
| 2025-08-21 | 9.92 | 10.07 | 9.88 | 9.96 | +1.01% | 5.87 | 1.31% |